MGM Resorts International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.23	36.86	36.21	36.34	-	-0.93%	1,403,743
Mar 4, 2026	35.94	36.99	35.68	36.68	36.68	2.32%	4,407,105
Mar 3, 2026	34.80	36.12	33.75	35.85	35.85	0.36%	4,807,004
Mar 2, 2026	35.78	36.18	34.82	35.72	35.72	-3.09%	4,585,528
Feb 27, 2026	36.86	37.19	36.35	36.86	36.86	-2.02%	6,578,003
Feb 26, 2026	36.00	38.00	35.82	37.62	37.62	5.79%	7,320,439
Feb 25, 2026	35.32	35.61	34.71	35.56	35.56	1.46%	5,119,949
Feb 24, 2026	34.40	35.43	34.25	35.05	35.05	2.34%	3,283,216
Feb 23, 2026	36.46	36.55	33.80	34.25	34.25	-6.90%	6,098,629
Feb 20, 2026	36.33	37.04	35.82	36.79	36.79	0.91%	3,698,604
Feb 19, 2026	36.80	37.05	35.75	36.46	36.46	-1.96%	4,419,436
Feb 18, 2026	34.56	37.30	34.48	37.19	37.19	8.52%	5,581,069
Feb 17, 2026	34.02	34.66	33.53	34.27	34.27	0.38%	3,741,786
Feb 13, 2026	34.07	34.98	33.67	34.14	34.14	-0.15%	4,018,017
Feb 12, 2026	36.74	37.25	33.90	34.19	34.19	-5.97%	7,255,580
Feb 11, 2026	37.43	37.81	36.24	36.36	36.36	-2.68%	3,605,350
Feb 10, 2026	38.10	38.14	36.78	37.36	37.36	-1.84%	4,194,617
Feb 9, 2026	37.67	38.10	37.17	38.06	38.06	1.52%	4,227,306
Feb 6, 2026	36.23	37.70	35.49	37.49	37.49	3.34%	6,089,898
Feb 5, 2026	35.98	36.61	34.77	36.28	36.28	-1.76%	10,483,707
Feb 4, 2026	38.19	39.25	36.38	36.93	36.93	8.08%	13,039,345
Feb 3, 2026	33.22	34.98	33.22	34.17	34.17	2.03%	6,232,676
Feb 2, 2026	33.50	33.99	33.25	33.49	33.49	-0.15%	3,622,085
Jan 30, 2026	33.23	33.55	32.53	33.54	33.54	0.60%	4,755,678
Jan 29, 2026	32.84	33.42	32.14	33.34	33.34	1.80%	4,152,774
Jan 28, 2026	33.59	33.88	32.72	32.75	32.75	-2.18%	4,424,582
Jan 27, 2026	33.84	33.93	33.41	33.48	33.48	-1.82%	2,571,963
Jan 26, 2026	33.97	34.33	33.87	34.10	34.10	0.21%	3,085,554
Jan 23, 2026	34.54	34.55	33.87	34.03	34.03	-1.13%	2,696,763
Jan 22, 2026	34.24	34.84	34.01	34.42	34.42	1.53%	3,244,096
Jan 21, 2026	33.86	34.37	33.56	33.90	33.90	0.89%	4,012,168
Jan 20, 2026	34.54	34.54	33.21	33.60	33.60	-3.95%	4,729,191
Jan 16, 2026	34.82	35.23	34.34	34.98	34.98	-1.21%	5,314,559
Jan 15, 2026	34.47	35.47	34.14	35.41	35.41	2.91%	4,360,258
Jan 14, 2026	34.46	34.76	34.08	34.41	34.41	-0.69%	4,283,031
Jan 13, 2026	34.67	35.06	33.90	34.65	34.65	-0.49%	4,203,849
Jan 12, 2026	34.05	34.85	33.90	34.82	34.82	1.07%	4,557,356
Jan 9, 2026	35.68	35.81	34.31	34.45	34.45	-1.99%	5,329,918
Jan 8, 2026	33.91	36.03	33.85	35.15	35.15	3.02%	7,261,758
Jan 7, 2026	35.50	35.65	34.11	34.12	34.12	-4.53%	7,175,515
Jan 6, 2026	36.03	36.33	35.36	35.74	35.74	-0.61%	5,568,444
Jan 5, 2026	36.06	37.29	35.72	35.96	35.96	-1.45%	6,406,218
Jan 2, 2026	36.63	36.65	36.12	36.49	36.49	-	4,241,793
Dec 31, 2025	36.67	36.88	36.33	36.49	36.49	-0.65%	2,583,266
Dec 30, 2025	37.07	37.27	36.67	36.73	36.73	-1.16%	2,294,821
Dec 29, 2025	37.43	37.68	36.98	37.16	37.16	-1.38%	3,243,057
Dec 26, 2025	37.24	37.75	37.20	37.68	37.68	1.59%	2,604,275
Dec 24, 2025	36.82	37.25	36.80	37.09	37.09	0.32%	1,694,972
Dec 23, 2025	37.54	37.64	36.88	36.97	36.97	-1.54%	3,102,894
Dec 22, 2025	37.47	37.74	37.20	37.55	37.55	0.67%	3,040,081